Bolt Biotherapeutics, Inc. (BOLT)
NASDAQ: BOLT · Real-Time Price · USD
3.665
+0.465 (14.53%)
At close: Aug 21, 2026, 4:00 PM EDT
3.660
-0.005 (-0.14%)
After-hours: Aug 21, 2026, 7:14 PM EDT
Bolt Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.24 | 3.78 | 3.20 | 3.67 | 3.67 | 14.53% | 65,147 |
| Aug 20, 2026 | 3.39 | 3.57 | 3.15 | 3.20 | 3.20 | -1.84% | 22,008 |
| Aug 19, 2026 | 3.29 | 3.31 | 3.18 | 3.26 | 3.26 | 2.60% | 20,988 |
| Aug 18, 2026 | 3.22 | 3.28 | 3.16 | 3.18 | 3.18 | -0.71% | 7,330 |
| Aug 17, 2026 | 3.23 | 3.74 | 3.20 | 3.20 | 3.20 | -4.48% | 24,534 |
| Aug 14, 2026 | 3.30 | 3.35 | 3.20 | 3.35 | 3.35 | 4.36% | 15,950 |
| Aug 13, 2026 | 3.40 | 3.45 | 3.21 | 3.21 | 3.21 | -6.96% | 28,258 |
| Aug 12, 2026 | 3.92 | 3.94 | 3.13 | 3.45 | 3.45 | -13.32% | 200,040 |
| Aug 11, 2026 | 4.04 | 4.08 | 3.94 | 3.98 | 3.98 | -0.25% | 5,342 |
| Aug 10, 2026 | 4.05 | 4.05 | 3.93 | 3.99 | 3.99 | -1.48% | 12,919 |
| Aug 7, 2026 | 4.15 | 4.15 | 3.87 | 4.05 | 4.05 | 4.65% | 13,974 |
| Aug 6, 2026 | 3.82 | 3.95 | 3.78 | 3.87 | 3.87 | -2.03% | 32,781 |
| Aug 5, 2026 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | - | 8,719 |
| Aug 4, 2026 | 4.10 | 4.10 | 3.91 | 3.95 | 3.95 | -0.75% | 2,309 |
| Aug 3, 2026 | 3.90 | 4.01 | 3.81 | 3.98 | 3.98 | -0.25% | 19,963 |
| Jul 31, 2026 | 3.97 | 4.14 | 3.94 | 3.99 | 3.99 | 2.57% | 19,499 |
| Jul 30, 2026 | 3.90 | 4.08 | 3.88 | 3.89 | 3.89 | 1.04% | 10,559 |
| Jul 29, 2026 | 3.92 | 3.97 | 3.81 | 3.85 | 3.85 | -4.23% | 7,516 |
| Jul 28, 2026 | 3.99 | 4.07 | 3.91 | 4.02 | 4.02 | 1.15% | 8,466 |
| Jul 27, 2026 | 4.02 | 4.06 | 3.96 | 3.97 | 3.97 | 3.77% | 2,838 |
| Jul 24, 2026 | 3.95 | 4.10 | 3.83 | 3.83 | 3.83 | 0.52% | 4,173 |
| Jul 23, 2026 | 4.08 | 4.12 | 3.78 | 3.81 | 3.81 | -6.85% | 32,616 |
| Jul 22, 2026 | 4.12 | 4.30 | 4.00 | 4.09 | 4.09 | 1.74% | 4,079 |
| Jul 21, 2026 | 4.34 | 4.34 | 4.01 | 4.02 | 4.02 | -10.17% | 13,541 |
| Jul 20, 2026 | 4.36 | 4.50 | 4.33 | 4.48 | 4.48 | 1.24% | 20,703 |
| Jul 17, 2026 | 4.15 | 4.42 | 4.11 | 4.42 | 4.42 | 5.49% | 15,969 |
| Jul 16, 2026 | 4.19 | 4.31 | 4.10 | 4.19 | 4.19 | -0.48% | 12,484 |
| Jul 15, 2026 | 3.97 | 4.21 | 3.95 | 4.21 | 4.21 | 3.95% | 21,879 |
| Jul 14, 2026 | 3.83 | 4.18 | 3.78 | 4.05 | 4.05 | 7.14% | 30,735 |
| Jul 13, 2026 | 3.78 | 3.88 | 3.78 | 3.78 | 3.78 | - | 9,214 |
| Jul 10, 2026 | 3.99 | 3.99 | 3.78 | 3.78 | 3.78 | -5.03% | 23,505 |
| Jul 9, 2026 | 4.09 | 4.19 | 3.97 | 3.98 | 3.98 | -1.49% | 6,364 |
| Jul 8, 2026 | 3.96 | 4.09 | 3.96 | 4.04 | 4.04 | -0.25% | 4,866 |
| Jul 7, 2026 | 3.99 | 4.20 | 3.99 | 4.05 | 4.05 | 1.00% | 6,950 |
| Jul 6, 2026 | 3.94 | 4.25 | 3.80 | 4.01 | 4.01 | -0.99% | 26,928 |
| Jul 2, 2026 | 4.08 | 4.14 | 4.05 | 4.05 | 4.05 | 1.50% | 4,406 |
| Jul 1, 2026 | 3.89 | 4.12 | 3.80 | 3.99 | 3.99 | 3.64% | 39,570 |
| Jun 30, 2026 | 3.92 | 4.19 | 3.82 | 3.85 | 3.85 | -1.41% | 18,036 |
| Jun 29, 2026 | 4.41 | 4.41 | 3.90 | 3.91 | 3.91 | -8.66% | 79,106 |
| Jun 26, 2026 | 4.18 | 4.40 | 4.01 | 4.28 | 4.28 | 1.79% | 12,146 |
| Jun 25, 2026 | 4.22 | 4.33 | 4.18 | 4.20 | 4.20 | -0.47% | 8,958 |
| Jun 24, 2026 | 4.27 | 4.30 | 4.20 | 4.22 | 4.22 | -1.06% | 6,775 |
| Jun 23, 2026 | 4.00 | 4.40 | 4.00 | 4.27 | 4.27 | 6.36% | 28,400 |
| Jun 22, 2026 | 4.00 | 4.07 | 3.75 | 4.01 | 4.01 | 0.50% | 52,862 |
| Jun 18, 2026 | 4.30 | 4.59 | 3.99 | 3.99 | 3.99 | -5.23% | 68,063 |
| Jun 17, 2026 | 4.60 | 4.69 | 4.14 | 4.21 | 4.21 | -2.32% | 113,781 |
| Jun 16, 2026 | 4.53 | 4.65 | 4.30 | 4.31 | 4.31 | -6.10% | 12,667 |
| Jun 15, 2026 | 4.74 | 4.82 | 4.46 | 4.59 | 4.59 | 0.66% | 12,602 |
| Jun 12, 2026 | 4.72 | 4.92 | 4.48 | 4.56 | 4.56 | -4.40% | 52,506 |
| Jun 11, 2026 | 4.58 | 4.95 | 4.30 | 4.77 | 4.77 | 7.67% | 102,236 |